신화콘텍
(187270)
코스닥
벤처기업부
액면가 500원
  07.20 15:59

3,915 (3,940)   [시가/고가/저가] 3,945 / 4,095 / 3,855 
전일비/등락률 ▼ 25 (-0.63%) 매도호가/호가잔량 3,940 / 245
거래량/전일동시간대비 116,155 /▼ 56,532 매수호가/호가잔량 3,915 / 292
상한가/하한가 5,120 / 2,760 총매도/총매수잔량 4,910 / 3,543

매도잔량 호가 매수잔량
1,752 4,010 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
500 4,000
1,122 3,995
700 3,985
1 3,970
1 3,960
200 3,955
1 3,950
388 3,945
245 3,940
 
3,915 292
3,910 190
3,905 205
3,900 188
3,895 25
3,890 25
3,885 275
3,880 1,036
3,870 1,005
3,865 302
 
총매도잔량 순매수잔량 총매수잔량
4,910 -1,367 3,543
시간외잔량 시간외잔량
0 121
 
신화콘텍 187270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 791.61 (-4.88)    FUTURE 297.50 (+1.45)   Basis: 0.55
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 3,915 ▼ 25 4,588 116,155
15:19:55 3,940  0 8 111,567
15:19:35 3,945 ▲ 5 13 111,559
15:19:32 3,945 ▲ 5 1 111,546
15:19:29 3,945 ▲ 5 94 111,545
15:19:29 3,940  0 28 111,451
15:18:55 3,940  0 20 111,423
15:17:37 3,915 ▼ 25 100 111,403
15:17:15 3,945 ▲ 5 1 111,303
15:16:52 3,925 ▼ 15 255 111,302
15:16:42 3,925 ▼ 15 630 111,047
15:15:44 3,935 ▼ 5 300 109,217
15:15:44 3,925 ▼ 15 830 110,417
15:15:44 3,930 ▼ 10 370 109,587
15:15:33 3,945 ▲ 5 20 108,917
15:15:19 3,935 ▼ 5 20 108,897
15:14:51 3,935 ▼ 5 30 108,877
15:14:20 3,945 ▲ 5 10 108,847
15:13:29 3,945 ▲ 5 48 108,837
15:13:29 3,940  0 153 108,789
15:13:27 3,930 ▼ 10 167 108,636
15:12:16 3,930 ▼ 10 56 108,469
15:12:16 3,935 ▼ 5 60 108,413
15:11:26 3,940  0 20 108,353
15:08:17 3,935 ▼ 5 48 108,333
15:06:02 3,935 ▼ 5 13 108,285
15:06:02 3,935 ▼ 5 120 108,272
15:05:52 3,935 ▼ 5 120 108,152
15:00:56 3,945 ▲ 5 26 108,032
15:00:37 3,945 ▲ 5 20 108,006
15:00:19 3,940  0 120 107,986
14:59:47 3,935 ▼ 5 1 107,866
14:59:39 3,935 ▼ 5 80 107,865
14:59:29 3,935 ▼ 5 20 107,785
14:59:26 3,935 ▼ 5 20 107,765
14:59:07 3,930 ▼ 10 100 107,745
14:58:53 3,930 ▼ 10 200 107,645
14:58:41 3,930 ▼ 10 100 107,445
14:56:40 3,930 ▼ 10 90 107,345
14:56:25 3,935 ▼ 5 10 107,255
14:55:49 3,930 ▼ 10 4 107,245
14:55:47 3,930 ▼ 10 200 107,241
14:55:40 3,930 ▼ 10 83 107,041
14:54:18 3,930 ▼ 10 10 106,958
14:51:40 3,930 ▼ 10 5 106,948
14:51:06 3,910 ▼ 30 249 106,943
14:51:06 3,920 ▼ 20 28 106,694
14:51:06 3,925 ▼ 15 15 106,666
14:51:06 3,930 ▼ 10 8 106,651
14:50:06 3,935 ▼ 5 5 106,643
14:49:55 3,935 ▼ 5 125 106,638
14:47:00 3,935 ▼ 5 100 106,513
14:45:11 3,935 ▼ 5 1 106,413
14:45:03 3,920 ▼ 20 82 106,412
14:44:57 3,920 ▼ 20 62 106,330
14:44:24 3,920 ▼ 20 10 106,268
14:43:24 3,920 ▼ 20 1 106,258
14:43:23 3,920 ▼ 20 100 106,257
14:43:05 3,910 ▼ 30 115 106,157
14:43:05 3,915 ▼ 25 35 106,042
14:43:05 3,915 ▼ 25 15 106,007
14:41:05 3,915 ▼ 25 8 105,992
14:40:24 3,920 ▼ 20 1 105,984
14:40:01 3,910 ▼ 30 9 105,983
14:37:11 3,910 ▼ 30 1 105,974
14:36:42 3,870 ▼ 70 40 105,973
14:36:42 3,875 ▼ 65 12 105,933
14:36:42 3,880 ▼ 60 18 105,921
14:35:36 3,900 ▼ 40 20 105,903
14:32:10 3,920 ▼ 20 1 105,883
14:31:57 3,875 ▼ 65 52 105,882
14:31:57 3,880 ▼ 60 4 105,830
14:31:27 3,885 ▼ 55 499 105,325
14:31:27 3,880 ▼ 60 501 105,826
14:30:42 3,890 ▼ 50 5 104,826
14:30:28 3,890 ▼ 50 8 104,821
14:30:28 3,890 ▼ 50 8 104,813
14:29:22 3,890 ▼ 50 1,000 104,805
14:29:15 3,890 ▼ 50 20 103,805
14:28:55 3,890 ▼ 50 1 103,785
14:28:42 3,885 ▼ 55 504 103,784
14:28:29 3,885 ▼ 55 2 103,280
14:27:26 3,885 ▼ 55 34 103,278
14:26:53 3,890 ▼ 50 100 103,244
14:25:56 3,890 ▼ 50 802 103,144
14:25:41 3,890 ▼ 50 223 102,342
14:25:35 3,890 ▼ 50 8 102,119
14:25:05 3,890 ▼ 50 829 102,111
14:21:00 3,925 ▼ 15 39 101,282
14:20:48 3,925 ▼ 15 20 101,243
14:20:13 3,930 ▼ 10 9 101,223
14:20:13 3,910 ▼ 30 4 101,213
14:20:13 3,920 ▼ 20 1 101,214
14:20:13 3,905 ▼ 35 54 101,209
14:19:50 3,895 ▼ 45 433 101,155
14:18:41 3,895 ▼ 45 1 100,722
14:18:37 3,880 ▼ 60 231 100,721
14:18:00 3,880 ▼ 60 1,011 100,490
14:16:55 3,895 ▼ 45 10 99,479
14:16:52 3,895 ▼ 45 11 99,469
14:16:02 3,895 ▼ 45 1 99,458
14:15:39 3,895 ▼ 45 1 99,457
14:15:27 3,890 ▼ 50 407 99,456
14:15:27 3,890 ▼ 50 593 99,049
14:14:20 3,890 ▼ 50 41 98,456
14:14:19 3,890 ▼ 50 169 98,415
14:14:17 3,890 ▼ 50 29 98,246
14:14:17 3,885 ▼ 55 140 98,217
14:14:11 3,885 ▼ 55 250 98,077
14:14:11 3,860 ▼ 80 439 97,827
14:13:58 3,855 ▼ 85 47 97,388
14:13:44 3,855 ▼ 85 12 97,341
14:13:44 3,860 ▼ 80 16 97,329
14:13:44 3,870 ▼ 70 545 97,313
14:13:44 3,870 ▼ 70 200 96,768
14:13:12 3,875 ▼ 65 503 96,568
14:12:09 3,880 ▼ 60 516 96,065
14:12:09 3,885 ▼ 55 4 95,549
14:12:09 3,890 ▼ 50 1,126 93,933
14:12:09 3,885 ▼ 55 1,612 95,545
14:12:09 3,895 ▼ 45 113 92,807
14:11:55 3,900 ▼ 40 1,758 92,694
14:11:49 3,900 ▼ 40 1 90,936
14:11:48 3,905 ▼ 35 1 90,935
14:11:48 3,900 ▼ 40 608 90,934
14:11:48 3,910 ▼ 30 56 88,511
14:11:48 3,905 ▼ 35 1,815 90,326
14:11:48 3,915 ▼ 25 521 88,455
14:10:56 3,920 ▼ 20 8 87,934
14:10:13 3,920 ▼ 20 1 87,926
14:09:57 3,915 ▼ 25 33 87,925
14:09:42 3,920 ▼ 20 160 87,892
14:08:08 3,945 ▲ 5 1,317 87,732
14:08:08 3,940  0 183 86,415
14:07:00 3,920 ▼ 20 100 86,232
14:06:03 3,925 ▼ 15 8 86,132
14:06:01 3,935 ▼ 5 23 86,124
14:05:57 3,935 ▼ 5 129 86,101
14:05:18 3,935 ▼ 5 100 85,972
14:05:06 3,935 ▼ 5 1 85,872
14:04:10 3,925 ▼ 15 505 85,871
14:03:57 3,925 ▼ 15 1 85,366
14:02:56 3,925 ▼ 15 1 85,365
14:02:56 3,925 ▼ 15 10 85,364
14:02:22 3,930 ▼ 10 200 85,354
14:01:12 3,935 ▼ 5 8 85,154
14:00:05 3,930 ▼ 10 509 85,146
13:58:48 3,930 ▼ 10 41 84,637
13:58:48 3,935 ▼ 5 181 84,596
13:58:48 3,940  0 28 84,415
13:58:27 3,940  0 1,492 84,387
13:58:27 3,945 ▲ 5 8 82,895
13:55:17 3,940  0 80 82,887
13:55:00 3,940  0 130 82,807
13:51:29 3,940  0 750 82,677
13:51:23 3,945 ▲ 5 8 81,927
13:51:20 3,945 ▲ 5 72 81,919
13:51:13 3,945 ▲ 5 40 81,847
13:49:46 3,950 ▲ 10 50 81,807
13:47:57 3,950 ▲ 10 34 81,757
13:47:49 3,950 ▲ 10 116 81,723
13:46:30 3,950 ▲ 10 8 81,607
13:45:40 3,950 ▲ 10 130 81,599
13:45:14 3,955 ▲ 15 8 81,469
13:40:42 3,950 ▲ 10 289 81,461
13:36:44 3,945 ▲ 5 8 81,172
13:33:36 3,945 ▲ 5 119 81,164
13:32:59 3,945 ▲ 5 12 81,045
13:32:11 3,950 ▲ 10 203 81,033
13:32:11 3,955 ▲ 15 8 80,830
13:28:59 3,950 ▲ 10 400 80,822
13:28:49 3,950 ▲ 10 500 80,422
13:28:42 3,950 ▲ 10 220 79,922
13:28:30 3,950 ▲ 10 492 79,702
13:28:30 3,955 ▲ 15 8 79,210
13:26:57 3,955 ▲ 15 302 79,114
13:26:57 3,950 ▲ 10 88 79,202
13:26:57 3,960 ▲ 20 10 78,812
13:23:48 3,960 ▲ 20 199 78,802
13:23:48 3,965 ▲ 25 1 78,603
13:23:25 3,965 ▲ 25 50 78,602
13:21:10 3,965 ▲ 25 116 78,552
13:17:33 3,965 ▲ 25 40 78,436
13:17:12 3,965 ▲ 25 8 78,396
13:12:19 3,965 ▲ 25 1 78,388
13:12:19 3,965 ▲ 25 8 78,387
13:08:15 3,965 ▲ 25 1 78,379
13:08:12 3,965 ▲ 25 124 78,378
13:07:58 3,965 ▲ 25 292 78,254
13:07:58 3,970 ▲ 30 8 77,962
13:07:25 3,970 ▲ 30 11 77,954
13:07:15 3,970 ▲ 30 100 77,943
13:05:52 3,975 ▲ 35 1 77,843
13:04:58 3,975 ▲ 35 1 77,842
13:04:57 3,975 ▲ 35 5 77,841
13:04:19 3,975 ▲ 35 1 77,836
13:04:19 3,975 ▲ 35 5 77,835
13:02:33 3,975 ▲ 35 1 77,830
13:02:33 3,975 ▲ 35 8 77,829
13:02:19 3,970 ▲ 30 12 77,821
13:01:47 3,970 ▲ 30 1 77,809
12:57:48 3,975 ▲ 35 1 77,808
12:57:40 3,975 ▲ 35 8 77,807
12:57:05 3,975 ▲ 35 717 77,799
12:55:53 3,970 ▲ 30 26 77,082
12:53:10 3,970 ▲ 30 3 77,056
12:53:10 3,975 ▲ 35 43 77,053
12:47:47 3,985 ▲ 45 1 77,010
12:47:30 3,970 ▲ 30 160 77,009
12:47:30 3,975 ▲ 35 105 76,849
12:42:58 3,985 ▲ 45 22 76,744
12:42:58 3,985 ▲ 45 200 76,722
12:41:39 3,985 ▲ 45 1 76,522
12:39:40 3,975 ▲ 35 32 76,521
12:33:09 3,985 ▲ 45 1 76,489
12:33:08 3,960 ▲ 20 78 76,488
12:32:49 3,960 ▲ 20 142 76,410
12:32:49 3,965 ▲ 25 58 76,268
12:30:15 3,995 ▲ 55 1 76,210
12:30:14 3,980 ▲ 40 74 76,209
12:30:14 3,980 ▲ 40 1 76,135
12:29:51 3,970 ▲ 30 12 76,134
12:29:48 3,960 ▲ 20 553 76,122
12:29:46 3,960 ▲ 20 1 75,569
12:29:46 3,960 ▲ 20 8 75,568
12:29:40 3,960 ▲ 20 6 75,560
12:29:40 3,960 ▲ 20 30 75,554
12:29:16 3,960 ▲ 20 44 75,524
12:29:16 3,960 ▲ 20 233 75,480
12:28:22 3,960 ▲ 20 2 75,247
12:28:22 3,960 ▲ 20 8 75,245
12:26:46 3,960 ▲ 20 1 75,237
12:25:04 3,935 ▼ 5 658 75,236
12:23:07 3,960 ▲ 20 1 74,578
12:18:14 3,960 ▲ 20 1 74,577
12:18:03 3,925 ▼ 15 147 74,576
12:17:55 3,925 ▼ 15 1,000 74,429
12:16:20 3,960 ▲ 20 1 73,429
12:16:20 3,925 ▼ 15 406 73,428
12:16:20 3,930 ▼ 10 94 73,022
12:16:08 3,925 ▼ 15 68 72,928
12:16:08 3,925 ▼ 15 1 72,860
12:16:08 3,930 ▼ 10 1,813 72,756
12:16:08 3,925 ▼ 15 103 72,859
12:16:08 3,935 ▼ 5 84 70,943
12:15:57 3,940  0 42 70,859
12:15:57 3,940  0 300 70,817
12:15:35 3,945 ▲ 5 303 70,293
12:15:35 3,940  0 224 70,517
12:15:35 3,950 ▲ 10 66 69,990
12:13:23 3,960 ▲ 20 1 69,924
12:12:41 3,950 ▲ 10 2,500 69,923
12:11:59 3,950 ▲ 10 1,000 67,423
12:11:22 3,950 ▲ 10 94 66,423
12:11:22 3,955 ▲ 15 655 66,329
12:09:23 3,960 ▲ 20 111 65,674
12:06:02 3,975 ▲ 35 1 65,563
12:05:55 3,955 ▲ 15 1,000 65,562
12:04:21 3,975 ▲ 35 1 64,562
12:03:24 3,950 ▲ 10 131 64,561
12:03:24 3,955 ▲ 15 6 64,430
12:03:24 3,960 ▲ 20 1,722 64,424
12:03:24 3,965 ▲ 25 55 62,702
12:03:24 3,970 ▲ 30 86 62,647
11:59:38 3,975 ▲ 35 40 62,561
11:59:05 3,980 ▲ 40 1 62,521
11:58:11 3,975 ▲ 35 300 62,520
11:57:43 3,980 ▲ 40 2 62,220
11:57:43 3,980 ▲ 40 10 62,218
11:53:53 3,970 ▲ 30 300 62,208
11:51:59 3,970 ▲ 30 117 61,908
11:51:35 3,970 ▲ 30 368 61,791
11:51:29 3,970 ▲ 30 16 61,423
11:51:29 3,970 ▲ 30 162 61,407
11:49:47 3,970 ▲ 30 108 61,245
11:49:47 3,965 ▲ 25 1,161 61,137
11:49:47 3,965 ▲ 25 4 59,976
11:49:30 3,965 ▲ 25 30 59,972
11:49:26 3,965 ▲ 25 91 59,942
11:49:17 3,970 ▲ 30 8 59,851
11:48:32 3,970 ▲ 30 5 59,843
11:48:32 3,970 ▲ 30 50 59,838
11:48:19 3,970 ▲ 30 2 59,788
11:48:19 3,970 ▲ 30 20 59,786
11:47:54 3,970 ▲ 30 20 59,766
11:47:54 3,970 ▲ 30 200 59,746
11:47:47 3,970 ▲ 30 41 59,546
11:47:26 3,975 ▲ 35 5 59,505
11:47:26 3,975 ▲ 35 50 59,500
11:46:57 3,975 ▲ 35 3 59,450
11:46:56 3,975 ▲ 35 25 59,447
11:46:41 3,975 ▲ 35 5 59,422
11:46:38 3,975 ▲ 35 160 59,417
11:45:06 3,975 ▲ 35 125 59,257
11:43:14 3,975 ▲ 35 88 59,132
11:43:14 3,985 ▲ 45 1 59,041
11:43:14 3,980 ▲ 40 3 59,044
11:43:14 3,990 ▲ 50 1 59,040
11:42:00 3,995 ▲ 55 1 59,039
11:42:00 3,995 ▲ 55 30 59,038
11:41:01 3,995 ▲ 55 2 59,008
11:40:48 4,000 ▲ 60 41 59,006
11:38:27 4,005 ▲ 65 1 58,965
11:37:55 4,005 ▲ 65 57 58,964
11:36:38 4,005 ▲ 65 92 58,907
11:35:54 4,005 ▲ 65 62 58,815
11:35:35 4,005 ▲ 65 1 58,753
11:32:39 4,015 ▲ 75 7 58,752
11:32:39 4,010 ▲ 70 97 58,745
11:32:07 4,015 ▲ 75 3 58,648
11:32:07 4,010 ▲ 70 40 58,645
11:31:37 4,010 ▲ 70 10 58,605
11:26:10 4,010 ▲ 70 6 58,595
11:25:51 4,015 ▲ 75 3 58,589
11:17:11 4,020 ▲ 80 1 58,586
11:16:33 4,020 ▲ 80 1 58,585
11:13:32 4,020 ▲ 80 6 58,584
11:11:27 4,030 ▲ 90 50 58,578
11:11:24 4,025 ▲ 85 49 58,528
11:11:16 4,020 ▲ 80 1,000 58,479
11:05:59 3,975 ▲ 35 248 57,479
11:05:59 3,980 ▲ 40 500 57,231
11:05:59 3,995 ▲ 55 1 56,430
11:05:59 3,990 ▲ 50 301 56,731
11:05:59 4,005 ▲ 65 1 56,428
11:05:59 4,000 ▲ 60 1 56,429
11:05:59 4,010 ▲ 70 7 56,427
11:05:59 4,015 ▲ 75 1 56,420
11:05:17 4,025 ▲ 85 1 56,419
11:01:20 3,990 ▲ 50 6 56,418
11:01:20 3,990 ▲ 50 200 56,412
10:59:28 3,990 ▲ 50 2 56,212
10:59:28 3,990 ▲ 50 24 56,210
10:59:10 3,990 ▲ 50 7 56,186
10:59:03 3,990 ▲ 50 61 56,179
10:52:48 3,990 ▲ 50 29 56,118
10:52:48 3,975 ▲ 35 545 56,089
10:52:29 3,975 ▲ 35 23 55,544
10:52:29 3,975 ▲ 35 439 55,521
10:52:22 3,975 ▲ 35 138 55,082
10:52:22 3,970 ▲ 30 2,599 54,944
10:52:22 3,970 ▲ 30 30 52,345
10:51:59 3,970 ▲ 30 7 52,315
10:51:59 3,970 ▲ 30 120 52,308
10:51:50 3,970 ▲ 30 13 52,188
10:51:50 3,970 ▲ 30 262 52,175
10:50:55 3,970 ▲ 30 1 51,913
10:50:54 3,970 ▲ 30 5 51,912
10:50:41 3,970 ▲ 30 8 51,907
10:49:59 3,970 ▲ 30 80 51,899
10:49:57 3,975 ▲ 35 5 51,819
10:49:57 3,975 ▲ 35 90 51,814
10:49:38 3,975 ▲ 35 995 51,724
10:49:38 3,980 ▲ 40 257 50,729
10:49:38 3,985 ▲ 45 402 50,472
10:49:38 3,990 ▲ 50 153 50,070
10:48:31 3,990 ▲ 50 100 49,917
10:48:17 3,990 ▲ 50 100 49,817
10:47:57 3,995 ▲ 55 276 49,717
10:47:43 3,995 ▲ 55 4 49,441
10:47:06 4,000 ▲ 60 477 49,437
10:46:27 4,020 ▲ 80 1 48,960
10:46:27 4,000 ▲ 60 22 48,959
10:45:51 3,995 ▲ 55 93 48,937
10:45:40 3,995 ▲ 55 100 48,844
10:45:40 4,000 ▲ 60 753 48,744
10:45:40 4,005 ▲ 65 579 47,991
10:45:40 4,010 ▲ 70 75 47,412
10:45:34 4,010 ▲ 70 644 47,337
10:45:34 4,015 ▲ 75 56 46,693
10:44:37 4,020 ▲ 80 70 46,637
10:42:47 4,025 ▲ 85 100 46,567
10:41:04 4,025 ▲ 85 5 46,467
10:38:09 4,025 ▲ 85 200 46,462
10:37:45 4,025 ▲ 85 100 46,262
10:37:20 4,025 ▲ 85 294 46,162
10:37:20 4,030 ▲ 90 1 45,868
10:37:20 4,035 ▲ 95 5 45,867
10:36:19 4,040 ▲ 100 9 45,862
10:36:19 4,040 ▲ 100 90 45,853
10:36:02 4,040 ▲ 100 2 45,763
10:35:21 4,040 ▲ 100 15 45,761
10:33:55 4,030 ▲ 90 6 45,574
10:33:55 4,025 ▲ 85 172 45,746
10:33:55 4,035 ▲ 95 2 45,568
10:32:24 4,020 ▲ 80 10 45,566
10:26:59 4,020 ▲ 80 1 45,556
10:26:00 4,020 ▲ 80 38 45,555
10:22:26 4,020 ▲ 80 515 45,517
10:22:26 4,025 ▲ 85 750 45,002
10:22:26 4,030 ▲ 90 400 44,252
10:22:26 4,035 ▲ 95 3 43,852
10:22:26 4,040 ▲ 100 1 43,849
10:19:08 4,045 ▲ 105 357 43,848
10:18:23 4,050 ▲ 110 414 43,491
10:18:04 4,050 ▲ 110 7 43,077
10:15:03 4,070 ▲ 130 29 43,070
10:13:31 4,070 ▲ 130 200 43,041
10:11:33 4,070 ▲ 130 62 42,841
10:11:33 4,070 ▲ 130 1 42,779
10:11:12 4,065 ▲ 125 136 42,778
10:11:12 4,065 ▲ 125 300 42,642
10:10:22 4,065 ▲ 125 2 42,342
10:10:22 4,065 ▲ 125 16 42,340
10:10:17 4,065 ▲ 125 1 42,324
10:10:14 4,065 ▲ 125 61 42,323
10:10:07 4,060 ▲ 120 266 42,262
10:10:05 4,055 ▲ 115 1,084 41,996
10:10:05 4,055 ▲ 115 500 40,912
10:10:04 4,055 ▲ 115 423 40,412
10:10:02 4,055 ▲ 115 143 39,989
10:07:03 4,050 ▲ 110 402 39,846
10:07:03 4,050 ▲ 110 1 39,444
10:06:59 4,040 ▲ 100 453 39,443
10:06:47 4,035 ▲ 95 22 38,990
10:06:47 4,035 ▲ 95 346 38,968
10:06:40 4,030 ▲ 90 2,122 38,622
10:06:40 4,030 ▲ 90 115 36,500
10:06:37 4,030 ▲ 90 707 36,385
10:06:20 4,030 ▲ 90 56 35,678
10:05:54 4,025 ▲ 85 50 35,622
10:05:05 4,020 ▲ 80 652 35,572
10:04:07 4,020 ▲ 80 1 34,920
10:04:06 4,020 ▲ 80 10 34,919
10:04:01 4,020 ▲ 80 49 34,909
10:04:01 4,010 ▲ 70 296 34,860
10:03:05 4,010 ▲ 70 16 34,564
10:03:05 4,010 ▲ 70 100 34,548
10:02:19 4,010 ▲ 70 1 34,448
10:01:27 4,010 ▲ 70 587 34,447
10:01:04 4,015 ▲ 75 179 33,860
09:59:56 4,015 ▲ 75 706 33,681
09:59:10 4,015 ▲ 75 30 32,975
09:58:56 4,015 ▲ 75 60 32,945
09:52:38 4,025 ▲ 85 170 32,885
09:52:38 4,015 ▲ 75 3,600 32,715
09:52:20 4,010 ▲ 70 50 29,115
09:50:20 4,005 ▲ 65 29 29,065
09:49:11 4,025 ▲ 85 60 29,036
09:49:11 4,020 ▲ 80 114 28,976
09:49:11 4,020 ▲ 80 374 28,862
09:49:03 4,020 ▲ 80 1 28,488
09:48:11 4,000 ▲ 60 2 28,487
09:47:54 4,000 ▲ 60 600 28,485
09:47:54 4,005 ▲ 65 900 27,885
09:43:00 4,020 ▲ 80 8 26,985
09:43:00 4,015 ▲ 75 77 26,977
09:42:52 4,015 ▲ 75 2 26,900
09:42:41 4,010 ▲ 70 18 26,898
09:42:41 4,010 ▲ 70 2 26,880
09:42:41 4,010 ▲ 70 24 26,878
09:42:32 4,010 ▲ 70 1 26,854
09:42:32 4,010 ▲ 70 5 26,853
09:42:09 4,005 ▲ 65 1 26,848
09:42:07 4,015 ▲ 75 13 26,847
09:42:07 4,015 ▲ 75 131 26,834
09:41:36 4,020 ▲ 80 15 26,703
09:41:36 4,005 ▲ 65 156 26,688
09:41:33 4,005 ▲ 65 91 26,532
09:38:05 4,005 ▲ 65 71 26,441
09:37:47 4,005 ▲ 65 154 26,370
09:35:11 4,035 ▲ 95 40 26,216
09:31:55 4,040 ▲ 100 50 26,176
09:31:08 4,005 ▲ 65 164 26,126
09:31:08 4,010 ▲ 70 22 25,962
09:30:40 4,005 ▲ 65 1,511 25,940
09:30:40 4,010 ▲ 70 2 24,429
09:30:40 4,015 ▲ 75 14 24,427
09:29:57 4,005 ▲ 65 160 24,413
09:29:57 4,010 ▲ 70 512 24,253
09:29:20 4,010 ▲ 70 500 23,741
09:29:15 4,010 ▲ 70 587 23,241
09:29:15 4,015 ▲ 75 458 22,654
09:28:47 4,035 ▲ 95 1 22,196
09:26:24 4,035 ▲ 95 13 22,195
09:25:05 4,015 ▲ 75 59 22,182
09:25:05 4,010 ▲ 70 200 22,123
09:25:00 4,010 ▲ 70 275 21,923
09:24:51 4,015 ▲ 75 116 21,648
09:24:45 4,015 ▲ 75 100 21,532
09:24:38 4,020 ▲ 80 3 21,432
09:24:30 4,025 ▲ 85 46 21,429
09:24:20 4,030 ▲ 90 16 21,383
09:21:50 4,050 ▲ 110 38 21,367
09:21:44 4,055 ▲ 115 200 21,329
09:21:37 4,060 ▲ 120 4 21,129
09:21:37 4,055 ▲ 115 17 21,125
09:21:37 4,040 ▲ 100 17 21,108
09:21:33 4,040 ▲ 100 273 21,091
09:21:07 4,055 ▲ 115 33 20,818
09:20:53 4,050 ▲ 110 100 20,785
09:19:23 4,060 ▲ 120 50 20,685
09:19:13 4,050 ▲ 110 50 20,635
09:19:09 4,040 ▲ 100 452 20,585
09:19:03 4,040 ▲ 100 13 20,133
09:19:03 4,035 ▲ 95 40 20,120
09:18:52 4,040 ▲ 100 1 20,080
09:18:26 4,010 ▲ 70 131 20,079
09:17:23 4,005 ▲ 65 44 19,948
09:17:06 4,005 ▲ 65 2 19,904

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,289.19 ▲ 6.9 0.30%
코스닥 791.61 ▼ 4.88 -0.61%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.